Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.434 7.458 7.408 7.408 264,811 -0.00(-0.03%)
Feb 25, 2005 7.386 7.446 7.355 7.410 271,086 +0.01(+0.16%)
Feb 24, 2005 7.374 7.496 7.334 7.398 503,267 -0.02(-0.23%)
Feb 23, 2005 7.587 7.594 7.355 7.415 131,778 -0.15(-1.99%)
Feb 22, 2005 7.566 7.601 7.532 7.566 84,505 -0.00(-0.06%)
Feb 18, 2005 7.592 7.592 7.556 7.570 17,988 -0.01(-0.13%)
Feb 17, 2005 7.649 7.649 7.566 7.580 70,700 +0.04(+0.54%)
Feb 16, 2005 7.589 7.601 7.530 7.539 108,350 -0.04(-0.47%)
Feb 15, 2005 7.630 7.649 7.575 7.575 128,849 -0.05(-0.72%)
Feb 14, 2005 7.733 7.733 7.630 7.630 56,894 -0.07(-0.96%)
Feb 11, 2005 7.740 7.740 7.702 7.704 64,843 -0.02(-0.28%)
Feb 10, 2005 7.805 7.805 7.714 7.726 66,516 -0.08(-1.01%)
Feb 09, 2005 7.709 7.829 7.709 7.805 125,084 +0.10(+1.24%)
Feb 08, 2005 7.601 7.709 7.601 7.709 122,156 +0.08(+1.10%)
Feb 07, 2005 7.601 7.697 7.601 7.625 69,444 +0.01(+0.13%)
Feb 04, 2005 7.697 7.697 7.597 7.616 94,545 -0.03(-0.44%)
Feb 03, 2005 7.637 7.685 7.628 7.649 38,487 -0.01(-0.09%)
Feb 02, 2005 7.685 7.785 7.635 7.656 74,883 -0.05(-0.68%)
Feb 01, 2005 7.589 7.709 7.589 7.709 69,026 +0.14(+1.90%)
Jan 31, 2005 7.644 7.644 7.566 7.566 171,939 +0.01(+0.16%)
Jan 28, 2005 7.697 7.721 7.544 7.554 116,717 -0.13(-1.68%)
Jan 27, 2005 7.757 7.781 7.673 7.683 37,232 -0.05(-0.65%)
Jan 26, 2005 7.769 7.769 7.697 7.733 46,854 -0.04(-0.49%)
Jan 25, 2005 7.747 7.838 7.745 7.771 48,109 +0.02(+0.31%)
Jan 24, 2005 7.795 7.795 7.745 7.747 41,834 -0.09(-1.10%)
Jan 21, 2005 7.781 7.845 7.781 7.833 30,120 +0.03(+0.37%)
Jan 20, 2005 7.781 7.836 7.695 7.805 60,241 -0.00(-0.06%)
Jan 19, 2005 7.860 7.860 7.809 7.809 66,934 -0.00(-0.03%)
Jan 18, 2005 7.709 7.821 7.707 7.812 73,210 +0.13(+1.74%)
Jan 14, 2005 7.613 7.678 7.601 7.678 72,791 +0.10(+1.32%)
Jan 13, 2005 7.578 7.616 7.556 7.578 90,780 +0.02(+0.32%)
Jan 12, 2005 7.589 7.597 7.534 7.554 84,087 -0.00(-0.03%)
Jan 11, 2005 7.637 7.637 7.544 7.556 195,366 -0.06(-0.75%)
Jan 10, 2005 7.542 7.625 7.542 7.613 80,321 +0.11(+1.43%)
Jan 07, 2005 7.494 7.554 7.494 7.506 159,388 -0.04(-0.54%)
Jan 06, 2005 7.561 7.561 7.546 7.546 43,507 -0.01(-0.09%)
Jan 05, 2005 7.589 7.613 7.554 7.554 77,811 -0.07(-0.94%)
Jan 04, 2005 7.769 7.805 7.623 7.625 117,554 -0.14(-1.85%)
Jan 03, 2005 7.912 7.912 7.769 7.769 160,643 -0.13(-1.69%)
Dec 31, 2004 7.895 7.917 7.888 7.903 36,395 +0.01(+0.12%)
Dec 30, 2004 7.907 7.948 7.888 7.893 53,547 -0.01(-0.15%)
Dec 29, 2004 7.910 7.936 7.900 7.905 33,049 -0.04(-0.51%)
Dec 28, 2004 7.912 7.948 7.869 7.946 102,912 +0.20(+2.59%)
Dec 27, 2004 7.601 7.745 7.589 7.745 79,485 +0.14(+1.89%)
Dec 23, 2004 7.506 7.616 7.503 7.601 174,867 +0.13(+1.76%)
Dec 22, 2004 7.410 7.479 7.393 7.470 196,203 +0.06(+0.87%)
Dec 21, 2004 7.398 7.458 7.386 7.405 80,321 +0.04(+0.58%)
Dec 20, 2004 7.566 7.566 7.334 7.362 136,379 -0.19(-2.50%)
Dec 17, 2004 7.544 7.613 7.532 7.551 50,619 -0.02(-0.22%)
Dec 16, 2004 7.482 7.618 7.439 7.568 259,791 +0.09(+1.15%)
Dec 15, 2004 7.350 7.494 7.350 7.482 144,746 +0.15(+2.02%)
Dec 14, 2004 7.315 7.405 7.300 7.334 82,413 +0.01(+0.10%)
Dec 13, 2004 7.305 7.336 7.303 7.327 46,854 +0.02(+0.29%)
Dec 10, 2004 7.303 7.350 7.267 7.305 186,999 +0.01(+0.20%)
Dec 09, 2004 7.279 7.303 7.264 7.291 130,941 -0.01(-0.16%)
Dec 08, 2004 7.291 7.312 7.260 7.303 76,556 -0.02(-0.33%)
Dec 07, 2004 7.303 7.331 7.283 7.327 165,663 +0.04(+0.49%)
Dec 06, 2004 7.267 7.317 7.267 7.291 196,621 -0.05(-0.68%)
Dec 03, 2004 7.255 7.389 7.219 7.341 65,679 +0.10(+1.35%)
Dec 02, 2004 7.243 7.279 7.145 7.243 107,932 +0.04(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.